MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IRMD — iRadimed Corporation
NasdaqiRadimed Corporation
$86.47
+1.07(+1.25%)
- O
- 85.28
- H
- 86.61
- L
- 85.00
- V
- 76.96K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$86.47
Period Return+63.99%
Period High$107.90
Period Low$50.00
Avg Daily Volume86.3K
Total Trading Days365
IRMD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $85.28 | $86.61 | $85.00 | $86.47 | +$1.07 | +1.25% | 76,956 | $86.14 | $85.00 $86.61 |
| Oct 2, 2026 | $86.14 | $86.27 | $84.53 | $85.40 | +$0.10 | +0.12% | 119,454 | $85.53 | $84.53 $86.27 |
| Oct 1, 2026 | $86.20 | $87.42 | $84.74 | $85.30 | $-0.92 | -1.07% | 174,669 | $85.45 | $84.74 $87.42 |
| Sep 30, 2026 | $87.06 | $87.41 | $85.83 | $86.22 | $-0.24 | -0.28% | 138,811 | $86.39 | $85.83 $87.41 |
| Sep 29, 2026 | $86.60 | $87.11 | $85.40 | $86.46 | $-0.20 | -0.23% | 204,794 | $86.30 | $85.40 $87.11 |
| Sep 28, 2026 | $85.76 | $87.73 | $85.12 | $86.66 | +$0.90 | +1.05% | 150,692 | $86.75 | $85.12 $87.73 |
| Sep 25, 2026 | $85.20 | $86.24 | $84.77 | $85.76 | +$0.56 | +0.66% | 146,429 | $85.64 | $84.77 $86.24 |
| Sep 24, 2026 | $86.18 | $87.20 | $84.57 | $85.20 | $-1.15 | -1.33% | 123,026 | $85.72 | $84.57 $87.20 |
| Sep 23, 2026 | $86.60 | $87.91 | $85.69 | $86.35 | $-0.16 | -0.18% | 164,108 | $86.63 | $85.69 $87.91 |
| Sep 22, 2026 | $81.98 | $86.69 | $81.98 | $86.51 | +$4.05 | +4.91% | 176,508 | $84.86 | $81.98 $86.69 |
| Sep 21, 2026 | $82.29 | $82.81 | $81.51 | $82.46 | +$0.34 | +0.41% | 120,118 | $82.36 | $81.51 $82.81 |
| Sep 18, 2026 | $82.51 | $83.02 | $81.94 | $82.12 | $-0.62 | -0.75% | 211,442 | $82.33 | $81.94 $83.02 |
| Sep 17, 2026 | $83.11 | $84.36 | $82.45 | $82.74 | +$0.16 | +0.19% | 91,004 | $82.87 | $82.45 $84.36 |
| Sep 16, 2026 | $82.27 | $83.88 | $82.01 | $82.58 | +$0.17 | +0.21% | 115,966 | $82.79 | $82.01 $83.88 |
| Sep 15, 2026 | $82.23 | $83.23 | $81.50 | $82.41 | $-0.12 | -0.15% | 95,963 | $82.34 | $81.50 $83.23 |
| Sep 14, 2026 | $82.93 | $84.06 | $82.17 | $82.53 | +$0.31 | +0.38% | 69,524 | $82.77 | $82.17 $84.06 |
| Sep 11, 2026 | $82.99 | $83.89 | $81.62 | $82.22 | +$0.35 | +0.43% | 319,926 | $82.14 | $81.62 $83.89 |
| Sep 10, 2026 | $83.08 | $83.20 | $81.41 | $81.87 | $-1.69 | -2.02% | 120,200 | $82.22 | $81.41 $83.20 |
| Sep 9, 2026 | $83.62 | $85.11 | $83.16 | $83.56 | $-0.84 | -1.00% | 74,732 | $83.63 | $83.16 $85.11 |
| Sep 8, 2026 | $83.31 | $86.77 | $83.20 | $84.40 | +$0.95 | +1.14% | 105,482 | $84.38 | $83.20 $86.77 |
| Sep 4, 2026 | $85.96 | $86.59 | $83.28 | $83.45 | $-3.14 | -3.63% | 233,295 | $83.81 | $83.28 $86.59 |
| Sep 3, 2026 | $87.15 | $87.28 | $85.89 | $86.59 | +$0.42 | +0.49% | 73,220 | $86.37 | $85.89 $87.28 |
| Sep 2, 2026 | $86.89 | $88.26 | $85.90 | $86.17 | $-0.21 | -0.24% | 96,022 | $86.52 | $85.90 $88.26 |
| Sep 1, 2026 | $86.26 | $87.67 | $86.06 | $86.38 | +$0.00 | +0.00% | 68,437 | $86.69 | $86.06 $87.67 |
| Aug 31, 2026 | $86.57 | $86.86 | $85.25 | $86.38 | $-0.69 | -0.79% | 113,025 | $86.15 | $85.25 $86.86 |
| Aug 28, 2026 | $87.16 | $88.40 | $86.43 | $87.07 | +$0.07 | +0.08% | 49,727 | $87.47 | $86.43 $88.40 |
| Aug 27, 2026 | $87.00 | $88.39 | $86.39 | $87.00 | $-0.47 | -0.54% | 76,200 | $87.04 | $86.39 $88.39 |
| Aug 26, 2026 | $88.20 | $88.88 | $87.13 | $87.47 | $-0.40 | -0.46% | 87,697 | $87.81 | $87.13 $88.88 |
| Aug 25, 2026 | $87.29 | $89.13 | $85.74 | $87.87 | +$0.69 | +0.79% | 88,005 | $88.18 | $85.74 $89.13 |
| Aug 24, 2026 | $88.14 | $88.44 | $86.73 | $87.18 | $-0.67 | -0.76% | 82,523 | $87.46 | $86.73 $88.44 |